Shanghai Friendess Electronics Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	113.57	114.44	110.57	111.46	111.46	919,943
2023-07-31	110.31	115.81	109.17	113.57	113.57	1,436,417
2023-07-28	107.70	109.65	106.66	108.67	108.67	693,128
2023-07-27	109.44	109.44	107.17	108.17	108.17	806,193
2023-07-26	109.71	110.85	107.99	108.78	108.78	648,101
2023-07-25	107.14	111.22	106.19	110.40	110.40	1,471,830
2023-07-24	106.05	107.42	105.93	107.31	107.31	957,262
2023-07-21	107.01	107.93	105.64	106.92	106.92	957,436
2023-07-20	107.04	108.67	106.32	107.64	107.64	1,633,701
2023-07-19	106.68	108.19	105.21	107.71	107.71	1,253,543
2023-07-18	103.06	109.44	103.06	106.64	106.64	2,671,317
2023-07-17	99.760	103.30	99.235	103.06	103.06	1,820,304
2023-07-14	96.959	98.469	95.469	98.235	98.235	780,262
2023-07-13	97.903	98.464	95.571	96.679	96.679	952,079
2023-07-12	94.184	97.898	94.184	96.270	96.270	1,202,136
2023-07-11	92.980	95.505	92.913	94.490	94.490	928,559
2023-07-10	94.597	95.153	93.056	93.342	93.342	825,987
2023-07-07	94.959	96.424	94.194	94.602	94.602	666,204
2023-07-06	96.071	96.071	94.031	95.531	95.531	792,059
2023-07-05	96.929	97.444	95.408	95.658	95.658	741,783
2023-07-04	95.663	97.388	93.582	96.740	96.740	1,337,427
2023-07-03	96.214	98.388	94.929	95.852	95.852	1,765,021
2023-06-30	96.990	97.954	95.954	96.204	96.204	937,820
2023-06-29	97.286	98.056	95.464	97.051	97.051	805,181
2023-06-28	98.878	100.04	96.684	97.296	96.166	1,057,404
2023-06-27	101.74	102.47	98.760	99.219	98.067	854,640
2023-06-26	101.46	103.54	101.03	101.43	100.25	796,926
2023-06-21	102.56	104.53	101.84	102.61	101.42	812,500
2023-06-20	102.55	105.10	101.53	103.18	101.98	1,150,135
2023-06-19	103.06	103.84	101.82	102.72	101.53	554,431
2023-06-16	102.83	103.77	102.24	102.84	101.65	866,521
2023-06-15	98.791	103.57	98.791	102.61	101.42	1,217,014
2023-06-14	98.990	99.796	97.464	98.827	97.679	1,065,126
2023-06-13	98.546	99.429	97.347	98.214	97.074	803,349
2023-06-12	95.663	100.46	95.413	99.066	97.916	1,340,136
2023-06-09	95.918	97.908	94.541	96.571	95.450	2,148,063
2023-06-08	98.597	99.969	95.408	96.633	95.510	1,286,616
2023-06-07	100.16	100.50	97.857	98.597	97.452	963,900
2023-06-06	102.01	102.30	99.510	99.694	98.536	819,724
2023-06-05	103.58	104.05	101.63	102.54	101.34	651,272
2023-06-02	100.09	103.57	99.648	103.46	102.26	981,109
2023-06-01	102.19	102.89	100.00	100.85	99.681	1,340,986
2023-05-31	103.63	105.51	101.66	101.96	100.78	807,943
2023-05-30	104.59	105.38	102.04	103.75	102.55	991,707
2023-05-29	100.62	105.55	100.51	103.52	102.32	1,513,290
2023-05-26	100.52	102.46	100.52	101.03	99.852	629,555
2023-05-25	101.28	101.36	99.827	101.17	99.999	631,796
2023-05-24	99.837	102.78	99.806	102.13	100.94	1,038,680
2023-05-23	100.01	101.78	99.786	100.41	99.242	804,789
2023-05-22	97.898	101.29	96.939	100.91	99.736	1,011,015
2023-05-19	100.86	100.86	97.607	97.959	96.822	1,005,691
2023-05-18	101.53	101.53	99.551	100.00	98.839	594,552
2023-05-17	100.36	101.52	99.531	100.46	99.293	670,441
2023-05-16	101.73	102.83	100.26	100.65	99.484	1,040,877
2023-05-15	102.55	103.02	100.01	102.38	101.19	867,970
2023-05-12	103.13	104.50	100.51	101.50	100.32	1,048,931
2023-05-11	105.44	106.08	102.63	103.28	102.08	1,111,451
2023-05-10	100.33	107.88	99.046	105.87	104.64	2,832,831
2023-05-09	102.04	102.31	98.714	100.04	98.879	1,252,377
2023-05-08	98.597	103.81	97.602	102.04	100.86	1,750,650

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-29	1.1300 CNY
2022-05-26	2.5900 CNY
2021-04-30	1.2900 CNY
2020-06-02	0.7400 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.